| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 45.33 | 145 | 80 | 7,616 | 6,388 | 90 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 50 | 0.565 | 0 | 1.13 | 0% | 0 | 0 | 0 | 128 | 0 |
| 2024-05-17 | 55 | 1.245 | 0 | 2.49 | 0% | 0 | 0 | 0 | 114 | 0 |
| 2024-05-17 | 60 | 0.785 | 0.02 | 1.55 | 0% | -0.018 | -0.004 | 0.081 | 37 | 0 |
| 2024-05-17 | 65 | 0.86 | 0.55 | 1.17 | 0% | -0.019 | -0.004 | 0.084 | 61 | 1 |
| 2024-05-17 | 70 | 1.245 | 0.36 | 2.13 | 0% | -0.028 | -0.006 | 0.119 | 124 | 0 |
| 2024-05-17 | 75 | 1.395 | 0.69 | 2.1 | 0% | -0.033 | -0.006 | 0.135 | 165 | 0 |
| 2024-05-17 | 80 | 1.815 | 1.03 | 2.6 | 0% | -0.042 | -0.008 | 0.163 | 154 | 0 |
| 2024-05-17 | 85 | 2.33 | 1.94 | 2.72 | 0% | -0.052 | -0.009 | 0.195 | 99 | 0 |
| 2024-05-17 | 90 | 2.77 | 2.44 | 3.1 | 0% | -0.062 | -0.01 | 0.223 | 223 | 0 |
| 2024-05-17 | 95 | 4.125 | 3.55 | 4.7 | 0% | -0.082 | -0.013 | 0.277 | 12 | 0 |
| 2024-05-17 | 100 | 4.2 | 3.4 | 5 | 0% | -0.094 | -0.014 | 0.308 | 174 | 2 |
| 2024-05-17 | 105 | 5.775 | 5.3 | 6.25 | 0% | -0.111 | -0.015 | 0.345 | 128 | 0 |
| 2024-05-17 | 110 | 6.6 | 6.35 | 6.85 | -3% | -0.125 | -0.016 | 0.376 | 147 | 11 |
| 2024-05-17 | 115 | 8.35 | 7.6 | 9.1 | 0% | -0.148 | -0.018 | 0.422 | 134 | 0 |
| 2024-05-17 | 120 | 9.275 | 8.85 | 9.7 | 0% | -0.165 | -0.019 | 0.454 | 241 | 0 |
| 2024-05-17 | 125 | 10.325 | 9.55 | 11.1 | 0% | -0.184 | -0.019 | 0.485 | 1,001 | 0 |
| 2024-05-17 | 130 | 12.45 | 12 | 12.9 | 0% | -0.208 | -0.021 | 0.522 | 261 | 0 |
| 2024-05-17 | 135 | 14.25 | 13.9 | 14.6 | 0% | -0.231 | -0.022 | 0.554 | 142 | 0 |
| 2024-05-17 | 140 | 16.4 | 15.8 | 17 | -4.5% | -0.255 | -0.023 | 0.584 | 55 | 22 |
| 2024-05-17 | 145 | 18.375 | 17 | 19.75 | 0% | -0.278 | -0.023 | 0.61 | 204 | 0 |
| 2024-05-17 | 150 | 20.675 | 20.2 | 21.15 | 0% | -0.303 | -0.024 | 0.634 | 37 | 43 |
| 2024-05-17 | 155 | 23.05 | 22.6 | 23.5 | 0% | -0.327 | -0.024 | 0.655 | 787 | 0 |
| 2024-05-17 | 160 | 24.975 | 24.2 | 25.75 | 0% | -0.353 | -0.024 | 0.673 | 531 | 0 |
| 2024-05-17 | 165 | 28 | 27.6 | 28.4 | 0% | -0.377 | -0.025 | 0.688 | 243 | 0 |
| 2024-05-17 | 170 | 30.85 | 30.5 | 31.2 | 0% | -0.403 | -0.025 | 0.698 | 228 | 1 |
| 2024-05-17 | 175 | 33.775 | 33.4 | 34.15 | 0% | -0.428 | -0.025 | 0.705 | 279 | 0 |
| 2024-05-17 | 180 | 36.775 | 36.4 | 37.15 | 0% | -0.452 | -0.025 | 0.712 | 135 | 0 |
| 2024-05-17 | 185 | 39.625 | 38.9 | 40.35 | 0% | -0.479 | -0.024 | 0.713 | 62 | 0 |
| 2024-05-17 | 190 | 43.525 | 42.15 | 44.9 | 0% | -0.499 | -0.024 | 0.713 | 100 | 0 |
| 2024-05-17 | 195 | 46.075 | 45.2 | 46.95 | 0% | -0.532 | -0.023 | 0.705 | 102 | 0 |
| 2024-05-17 | 200 | 49.7 | 49.05 | 50.35 | 0% | -0.552 | -0.023 | 0.702 | 48 | 0 |
| 2024-05-17 | 210 | 57.025 | 56.1 | 57.95 | 0% | -0.594 | -0.021 | 0.686 | 91 | 0 |
| 2024-05-17 | 220 | 64.675 | 63.65 | 65.7 | 0% | -0.65 | -0.02 | 0.638 | 67 | 0 |
| 2024-05-17 | 230 | 72.75 | 71.9 | 73.6 | 0% | -0.683 | -0.018 | 0.617 | 73 | 0 |
| 2024-05-17 | 240 | 81.45 | 80.25 | 82.65 | 0% | -0.717 | -0.017 | 0.578 | 0 | 0 |
| 2024-05-17 | 250 | 89.65 | 88.8 | 90.5 | 0% | -0.765 | -0.015 | 0.513 | 0 | 0 |
| 2024-05-17 | 260 | 98.4 | 97.45 | 99.35 | 0% | -0.811 | -0.012 | 0.435 | 1 | 0 |
| 2024-05-17 | 270 | 107.125 | 105.35 | 108.9 | 0% | -0.85 | -0.009 | 0.367 | 0 | 0 |
| 2024-05-17 | 280 | 116.625 | 115.85 | 117.4 | 0% | -0.865 | -0.008 | 0.342 | 0 | 0 |
| 2024-05-17 | 290 | 126.15 | 124.4 | 127.9 | 0% | -0.911 | -0.006 | 0.234 | 0 | 0 |
| 2024-05-17 | 300 | 135.9 | 134.55 | 137.25 | 0% | -0.926 | -0.005 | 0.201 | 0 | 0 |
| 2024-05-17 | 310 | 145.5 | 143.65 | 147.35 | 0% | -0.856 | -0.011 | 0.359 | 0 | 0 |
| 2024-05-17 | 370 | 205.5 | 203.6 | 207.4 | 0% | -0.86 | -0.014 | 0.353 | 0 | 0 |
| 2024-05-17 | 380 | 215.425 | 213.55 | 217.3 | 0% | -0.862 | -0.014 | 0.35 | 0 | 0 |
| 2024-05-17 | 390 | 225.475 | 223.05 | 227.9 | 0% | -0.853 | -0.016 | 0.364 | 0 | 0 |
